5 DAY PERFORMANCE
-4.76%
1 MONTH PERFORMANCE
-1.20%
3 MONTH PERFORMANCE
-5.82%
6 MONTH PERFORMANCE
-13.40%
YEAR-TO-DATE PERFORMANCE
-14.18%
1 YEAR PERFORMANCE
+46.32%
BridgeBio Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $69.53 | $70.24 (1.02%) | $72.54 | $68.82 | 27.06 M | $13.68 B |
| 06/25/2026 | $69.59 | $69.69 (0.14%) | $70.46 | $68.92 | 2.78 M | $13.57 B |
| 06/24/2026 | $69.25 | $69.36 (0.16%) | $70.77 | $68.94 | 4.19 M | $13.51 B |
| 06/23/2026 | $68.57 | $68.63 (0.09%) | $69.90 | $68.03 | 2.46 M | $13.37 B |
| 06/22/2026 | $66.35 | $68.92 (3.87%) | $69.66 | $66.30 | 2.54 M | $13.42 B |
| 06/18/2026 | $68.08 | $66.27 (-2.66%) | $68.60 | $65.59 | 3.82 M | $12.91 B |
| 06/17/2026 | $66.67 | $67.39 (1.08%) | $68.61 | $66.30 | 1.60 M | $13.13 B |
| 06/16/2026 | $67.50 | $66.64 (-1.27%) | $67.96 | $65.83 | 2.74 M | $12.98 B |
| 06/15/2026 | $66.91 | $68.00 (1.63%) | $68.02 | $66.00 | 3.09 M | $13.25 B |
| 06/12/2026 | $67.67 | $66.80 (-1.29%) | $68.20 | $66.79 | 1.55 M | $13.01 B |
| 06/11/2026 | $67.58 | $67.55 (-0.04%) | $69.03 | $66.78 | 2.54 M | $13.16 B |
| 06/10/2026 | $67.10 | $67.41 (0.46%) | $69.42 | $67.02 | 2.13 M | $13.13 B |
| 06/09/2026 | $67.80 | $67.68 (-0.18%) | $69.00 | $65.83 | 1.84 M | $13.18 B |
| 06/08/2026 | $67.97 | $67.37 (-0.88%) | $68.43 | $66.76 | 1.75 M | $13.12 B |
| 06/05/2026 | $67.45 | $67.61 (0.24%) | $69.51 | $66.59 | 2.59 M | $13.17 B |
| 06/04/2026 | $66.00 | $67.33 (2.02%) | $68.48 | $65.15 | 1.97 M | $13.12 B |
| 06/03/2026 | $63.43 | $65.48 (3.23%) | $65.85 | $62.71 | 2.74 M | $12.75 B |
| 06/02/2026 | $64.85 | $63.88 (-1.5%) | $65.08 | $62.50 | 4.70 M | $12.44 B |
| 06/01/2026 | $66.50 | $65.36 (-1.71%) | $67.36 | $65.22 | 8.12 M | $12.73 B |
| 05/29/2026 | $67.96 | $66.26 (-2.5%) | $68.15 | $66.14 | 3.05 M | $12.91 B |
| 05/28/2026 | $66.45 | $68.45 (3.01%) | $68.80 | $65.43 | 2.18 M | $13.33 B |
| 05/27/2026 | $68.06 | $66.44 (-2.38%) | $68.13 | $65.55 | 3.02 M | $12.94 B |
| 05/26/2026 | $68.49 | $67.73 (-1.11%) | $68.49 | $66.55 | 2.42 M | $13.19 B |
| 05/22/2026 | $70.56 | $69.12 (-2.04%) | $71.74 | $68.42 | 1.83 M | $13.46 B |
| 05/21/2026 | $67.58 | $70.28 (4%) | $71.01 | $67.00 | 2.30 M | $13.69 B |
| 05/20/2026 | $66.87 | $68.22 (2.02%) | $68.80 | $66.60 | 2.61 M | $13.29 B |
| 05/19/2026 | $64.56 | $66.00 (2.23%) | $67.00 | $64.52 | 2.42 M | $12.86 B |
| 05/18/2026 | $66.21 | $65.32 (-1.34%) | $66.72 | $63.63 | 3.42 M | $12.72 B |
| 05/15/2026 | $68.90 | $66.13 (-4.02%) | $69.19 | $66.05 | 2.68 M | $12.88 B |
| 05/14/2026 | $68.90 | $69.66 (1.1%) | $70.03 | $67.66 | 2.24 M | $13.57 B |
| 05/13/2026 | $65.46 | $68.61 (4.81%) | $70.24 | $65.16 | 3.14 M | $13.36 B |
| 05/12/2026 | $64.94 | $65.95 (1.56%) | $66.02 | $64.24 | 2.41 M | $12.85 B |
| 05/11/2026 | $68.85 | $64.68 (-6.06%) | $68.85 | $63.88 | 3.65 M | $12.60 B |
| 05/08/2026 | $66.53 | $67.39 (1.29%) | $69.11 | $66.00 | 5.40 M | $13.13 B |
| 05/07/2026 | $68.58 | $67.45 (-1.65%) | $69.29 | $66.96 | 2.88 M | $13.14 B |
| 05/06/2026 | $68.74 | $68.09 (-0.95%) | $69.39 | $67.92 | 2.64 M | $13.26 B |
| 05/05/2026 | $69.81 | $68.78 (-1.48%) | $70.42 | $67.48 | 2.12 M | $13.40 B |
| 05/04/2026 | $68.36 | $68.99 (0.92%) | $69.88 | $68.02 | 1.89 M | $13.44 B |
| 05/01/2026 | $70.51 | $68.56 (-2.77%) | $70.95 | $68.41 | 1.81 M | $13.35 B |
| 04/30/2026 | $71.40 | $71.11 (-0.41%) | $72.49 | $69.72 | 2.68 M | $13.85 B |
| 04/29/2026 | $68.35 | $70.94 (3.79%) | $71.33 | $68.35 | 2.81 M | $13.82 B |
| 04/28/2026 | $83.20 | $69.71 (-16.21%) | $84.75 | $69.12 | 12.88 M | $13.58 B |
| 04/27/2026 | $75.86 | $74.52 (-1.77%) | $77.24 | $74.30 | 3.02 M | $14.52 B |
| 04/24/2026 | $71.32 | $73.28 (2.75%) | $75.55 | $69.52 | 4.13 M | $14.27 B |
| 04/23/2026 | $74.44 | $71.67 (-3.72%) | $75.08 | $71.13 | 2.40 M | $13.96 B |
| 04/22/2026 | $76.63 | $74.44 (-2.86%) | $76.97 | $73.57 | 1.48 M | $14.50 B |
| 04/21/2026 | $76.68 | $76.18 (-0.65%) | $77.24 | $74.94 | 1.47 M | $14.84 B |
| 04/20/2026 | $76.65 | $76.68 (0.04%) | $77.26 | $75.71 | 1.65 M | $14.94 B |
| 04/17/2026 | $79.60 | $76.75 (-3.58%) | $79.62 | $75.65 | 2.04 M | $14.95 B |
| 04/16/2026 | $77.21 | $77.51 (0.39%) | $78.45 | $76.28 | 917.80 K | $15.10 B |
| 04/15/2026 | $78.00 | $77.70 (-0.38%) | $78.90 | $76.17 | 1.56 M | $15.14 B |
| 04/14/2026 | $78.24 | $77.93 (-0.4%) | $79.50 | $77.50 | 2.44 M | $15.18 B |
| 04/13/2026 | $74.87 | $77.87 (4.01%) | $79.25 | $74.59 | 2.59 M | $15.17 B |
| 04/10/2026 | $75.85 | $74.59 (-1.66%) | $75.85 | $74.26 | 1.08 M | $14.53 B |
| 04/09/2026 | $74.34 | $75.52 (1.59%) | $76.24 | $73.14 | 2.41 M | $14.71 B |
| 04/08/2026 | $74.03 | $74.14 (0.15%) | $75.29 | $73.10 | 1.44 M | $14.44 B |
| 04/07/2026 | $72.06 | $71.93 (-0.18%) | $72.16 | $70.52 | 1.16 M | $14.01 B |
| 04/06/2026 | $73.20 | $72.28 (-1.26%) | $73.91 | $72.08 | 630.80 K | $14.08 B |
| 04/02/2026 | $71.95 | $73.15 (1.67%) | $74.63 | $71.95 | 1.23 M | $14.25 B |
| 04/01/2026 | $74.77 | $74.45 (-0.43%) | $75.68 | $73.19 | 2.26 M | $14.50 B |
| 03/31/2026 | $70.22 | $74.26 (5.75%) | $74.94 | $70.22 | 2.34 M | $14.47 B |
| 03/30/2026 | $69.83 | $69.36 (-0.67%) | $69.95 | $68.83 | 1.55 M | $13.51 B |
| 03/27/2026 | $72.33 | $69.70 (-3.64%) | $73.03 | $69.44 | 1.23 M | $13.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
